Skip to main content

Nabors Industries (NY: NBR )

95.85 -5.89 (-5.79%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 0.5111 0.5119 0.4941 0.5060 105,912,504 -0.01(-1.81%)
Jul 30, 2018 0.5170 0.5246 0.5128 0.5153 72,734,592 +0.01(+1.33%)
Jul 27, 2018 0.5102 0.5263 0.5077 0.5085 95,430,536 -0.00(-0.50%)
Jul 26, 2018 0.5001 0.5136 0.4903 0.5111 107,210,712 +0.01(+2.03%)
Jul 25, 2018 0.4984 0.5060 0.4891 0.5009 113,672,152 +0.01(+1.54%)
Jul 24, 2018 0.4865 0.4984 0.4798 0.4933 143,811,360 +0.01(+2.28%)
Jul 23, 2018 0.5018 0.5018 0.4798 0.4823 147,669,744 -0.02(-3.55%)
Jul 20, 2018 0.5085 0.5094 0.4874 0.5001 176,031,504 -0.01(-1.50%)
Jul 19, 2018 0.5035 0.5145 0.4992 0.5077 147,563,376 -0.00(-0.17%)
Jul 18, 2018 0.5136 0.5170 0.4958 0.5085 138,912,256 -0.01(-1.80%)
Jul 17, 2018 0.5051 0.5225 0.4908 0.5178 215,244,784 +0.01(+1.49%)
Jul 16, 2018 0.5043 0.5111 0.4857 0.5102 191,835,776 -0.00(-0.66%)
Jul 13, 2018 0.5348 0.5365 0.5136 0.5136 181,853,600 -0.02(-3.96%)
Jul 12, 2018 0.5568 0.5585 0.5314 0.5348 156,734,864 -0.01(-1.86%)
Jul 11, 2018 0.5576 0.5652 0.5352 0.5449 132,708,952 -0.02(-4.17%)
Jul 10, 2018 0.5669 0.5788 0.5568 0.5686 102,798,096 +0.01(+1.66%)
Jul 09, 2018 0.5356 0.5690 0.5356 0.5593 136,874,336 +0.03(+5.09%)
Jul 06, 2018 0.5161 0.5348 0.5068 0.5322 83,567,288 +0.01(+2.61%)
Jul 05, 2018 0.5373 0.5386 0.5161 0.5187 110,221,456 -0.01(-2.70%)
Jul 03, 2018 0.5331 0.5331 0.5331 0 +0.01(+1.45%)
Jul 02, 2018 0.5390 0.5407 0.5122 0.5255 137,545,360 -0.02(-3.12%)
Jun 29, 2018 0.5542 0.5585 0.5415 0.5424 142,948,816 +0.00(+0.16%)
Jun 28, 2018 0.5424 0.5496 0.5331 0.5415 107,927,920 -0.00(-0.62%)
Jun 27, 2018 0.5449 0.5762 0.5432 0.5449 143,423,056 +0.01(+1.90%)
Jun 26, 2018 0.5246 0.5407 0.5119 0.5348 188,248,160 +0.01(+1.94%)
Jun 25, 2018 0.5542 0.5559 0.5187 0.5246 186,504,272 -0.03(-5.05%)
Jun 22, 2018 0.5525 0.5736 0.5500 0.5525 189,567,824 +0.02(+4.65%)
Jun 21, 2018 0.5365 0.5415 0.5238 0.5280 103,031,168 -0.02(-2.95%)
Jun 20, 2018 0.5373 0.5508 0.5314 0.5441 222,984,528 +0.01(+1.90%)
Jun 19, 2018 0.5212 0.5356 0.5153 0.5339 191,911,760 +0.01(+1.12%)
Jun 18, 2018 0.5424 0.5551 0.5263 0.5280 177,901,648 -0.02(-2.95%)
Jun 15, 2018 0.5915 0.5373 0.5441 243,870,656 -0.05(-8.01%)
Jun 14, 2018 0.6118 0.6126 0.5881 0.5915 139,180,128 -0.01(-1.96%)
Jun 13, 2018 0.6033 0.6151 0.6016 0.6033 133,058,400 -0.00(-0.42%)
Jun 12, 2018 0.6143 0.6194 0.6008 0.6058 165,501,920 -0.01(-1.38%)
Jun 11, 2018 0.6058 0.6185 0.5982 0.6143 114,423,600 +0.26(+71.23%)
Jun 08, 2018 0.3736 0.3801 0.3558 0.3588 294,750,816 -0.02(-4.49%)
Jun 07, 2018 0.3622 0.3759 0.3612 0.3756 284,383,264 +0.02(+4.55%)
Jun 06, 2018 0.3583 0.3593 315,106,560 -0.00(-0.68%)
Jun 05, 2018 0.3593 0.3674 0.3538 0.3617 294,373,248 -0.00(-0.14%)
Jun 04, 2018 0.3627 0.3642 0.3555 0.3622 198,044,320 +0.00(+0.41%)
Jun 01, 2018 0.3712 0.3756 0.3588 0.3607 337,699,552 -0.01(-2.54%)
May 31, 2018 0.3741 0.3830 0.3692 0.3702 243,654,528 -0.01(-2.48%)
May 30, 2018 0.3652 0.3840 0.3647 0.3796 401,864,768 +0.02(+4.93%)
May 29, 2018 0.3538 0.3637 0.3508 0.3617 205,826,880 +0.00(+0.27%)
May 25, 2018 0.3607 0.3607 0.3607 0 -0.03(-6.67%)
May 24, 2018 0.3850 0.3925 0.3813 0.3865 210,286,560 -0.01(-1.64%)
May 23, 2018 0.3954 0.4024 0.3870 0.3930 274,693,120 -0.01(-1.61%)
May 22, 2018 0.4118 0.4167 0.3977 0.3994 256,193,616 -0.01(-2.89%)
May 21, 2018 0.4172 0.4172 0.4083 0.4113 375,074,752 -0.00(-0.12%)
May 18, 2018 0.4267 0.4306 0.4118 0.4118 274,942,816 -0.01(-3.48%)
May 17, 2018 0.4202 0.4393 0.4197 0.4267 467,960,608 +0.01(+2.62%)
May 16, 2018 0.4053 0.4197 0.4036 0.4158 492,863,840 +0.01(+3.07%)
May 15, 2018 0.4014 0.4058 0.3930 0.4034 300,639,584 +0.01(+1.37%)
May 14, 2018 0.3935 0.4034 0.3912 0.3979 447,801,504 +0.01(+1.77%)
May 11, 2018 0.3925 0.3969 0.3890 0.3910 297,467,456 -0.00(-0.38%)
May 10, 2018 0.3870 0.3954 0.3766 0.3925 1,471,383,424 -0.01(-1.37%)
May 09, 2018 0.4044 0.4182 0.3974 0.3979 179,640,592 +0.00(+0.50%)
May 08, 2018 0.3900 0.3964 0.3724 0.3959 222,692,288 +0.00(+1.14%)
May 07, 2018 0.3796 0.4058 0.3776 0.3915 213,440,624 +0.02(+4.77%)
May 04, 2018 0.3716 0.3791 0.3667 0.3736 165,211,360 +0.00(+0.27%)
May 03, 2018 0.3751 0.3769 0.3573 0.3726 171,237,248 -0.00(-0.53%)
May 02, 2018 0.3548 0.3830 0.3528 0.3746 271,221,280 +0.01(+3.70%)
May 01, 2018 0.3726 0.3771 0.3578 0.3612 307,392,640 -0.02(-4.20%)
Apr 30, 2018 0.3766 0.3840 0.3756 0.3771 111,532,752 -0.00(-0.52%)
Apr 27, 2018 0.3835 0.3875 0.3761 0.3791 136,546,112 -0.01(-2.30%)
Apr 26, 2018 0.3816 0.3949 0.3816 0.3880 126,734,640 +0.01(+2.09%)
Apr 25, 2018 0.3741 0.3840 0.3682 0.3801 147,805,168 +0.00(+0.92%)
Apr 24, 2018 0.3860 0.3905 0.3741 0.3766 104,585,088 -0.01(-1.55%)
Apr 23, 2018 0.3801 0.3855 0.3721 0.3826 135,828,928 -0.00(-0.13%)
Apr 20, 2018 0.3840 0.3873 0.3761 0.3830 123,811,136 -0.00(-1.15%)
Apr 19, 2018 0.3900 0.3972 0.3840 0.3875 168,624,560 +0.00(+0.00%)
Apr 18, 2018 0.3835 0.3964 0.3826 0.3875 179,958,848 +0.01(+3.03%)
Apr 17, 2018 0.3721 0.3811 0.3697 0.3761 145,851,728 +0.00(+1.20%)
Apr 16, 2018 0.3746 0.3761 0.3687 0.3716 109,781,808 -0.00(-1.06%)
Apr 13, 2018 0.3766 0.3865 0.3746 0.3756 181,384,736 +0.00(+0.53%)
Apr 12, 2018 0.3731 0.3778 0.3662 0.3736 125,501,160 +0.00(+0.13%)
Apr 11, 2018 0.3508 0.3791 0.3508 0.3731 244,579,664 +0.02(+6.36%)
Apr 10, 2018 0.3389 0.3568 0.3370 0.3508 169,681,792 +0.02(+5.83%)
Apr 09, 2018 0.3355 0.3389 0.3310 0.3315 110,533,648 +0.00(+0.00%)
Apr 06, 2018 0.3360 0.3422 0.3261 0.3315 119,723,592 -0.01(-2.76%)
Apr 05, 2018 0.3271 0.3446 0.3266 0.3409 178,085,536 +0.02(+5.20%)
Apr 04, 2018 0.3176 0.3261 0.3157 0.3241 179,764,400 -0.00(-1.21%)
Apr 03, 2018 0.3261 0.3298 0.3191 0.3280 146,609,184 +0.00(+1.38%)
Apr 02, 2018 0.3444 0.3444 0.3176 0.3236 172,576,464 -0.02(-6.58%)
Mar 29, 2018 0.3464 0.3464 0.3464 0 +0.01(+2.04%)
Mar 28, 2018 0.3414 0.3459 0.3360 0.3394 101,152,096 -0.00(-1.30%)
Mar 27, 2018 0.3657 0.3667 0.3409 0.3439 135,006,432 -0.02(-5.71%)
Mar 26, 2018 0.3697 0.3697 0.3521 0.3647 115,739,160 +0.00(+0.27%)
Mar 23, 2018 0.3607 0.3731 0.3534 0.3637 181,466,784 +0.01(+1.80%)
Mar 22, 2018 0.3687 0.3821 0.3553 0.3573 243,535,616 -0.02(-4.50%)
Mar 21, 2018 0.3533 0.3766 0.3479 0.3741 190,646,336 +0.03(+7.40%)
Mar 20, 2018 0.3464 0.3513 0.3429 0.3484 129,043,752 +0.01(+1.88%)
Mar 19, 2018 0.3464 0.3464 0.3327 0.3419 121,175,944 -0.00(-1.43%)
Mar 16, 2018 0.3429 0.3536 0.3399 0.3469 219,036,928 +0.00(+1.45%)
Mar 15, 2018 0.3528 0.3546 0.3365 0.3419 162,057,728 -0.01(-2.95%)
Mar 14, 2018 0.3553 0.3568 0.3493 0.3523 93,576,840 -0.00(-0.14%)
Mar 13, 2018 0.3598 0.3647 0.3489 0.3528 133,855,616 -0.01(-1.66%)
Mar 12, 2018 0.3533 0.3647 0.3518 0.3588 203,716,816 +0.15(+73.21%)
Mar 09, 2018 0.2048 0.2120 0.2045 0.2071 292,717,824 +0.00(+2.42%)
Mar 08, 2018 0.2034 0.2053 0.1979 0.2022 157,118,256 +0.00(+0.57%)
Mar 07, 2018 0.1976 0.2011 202,952,944 -0.00(-1.55%)
Mar 06, 2018 0.2060 0.2080 0.2017 0.2042 202,666,720 +0.00(+0.28%)
Mar 05, 2018 0.1927 0.2057 0.1921 0.2037 259,337,568 +0.01(+4.59%)
Mar 02, 2018 0.1884 0.1953 0.1849 0.1947 194,411,472 +0.00(+1.50%)
Mar 01, 2018 0.1872 0.1944 0.1852 0.1918 269,800,480 +0.01(+2.78%)
Feb 28, 2018 0.1918 0.1964 0.1777 0.1867 527,167,296 -0.01(-2.85%)
Feb 27, 2018 0.1999 0.2028 0.1918 0.1921 252,789,088 -0.01(-3.76%)
Feb 26, 2018 0.2014 0.2014 0.1956 0.1996 141,540,848 +0.00(+0.44%)
Feb 23, 2018 0.1939 0.1999 0.1920 0.1988 189,306,704 +0.01(+3.14%)
Feb 22, 2018 0.1927 319,714,272 +0.01(+3.73%)
Feb 21, 2018 0.1872 0.1924 0.1852 0.1858 188,746,256 -0.00(-1.08%)
Feb 20, 2018 0.1913 0.1952 0.1858 0.1878 216,213,968 -0.00(-1.66%)
Feb 16, 2018 0.1910 0.1910 0.1910 0 +0.00(+0.00%)
Feb 15, 2018 0.1970 0.1988 0.1861 0.1910 316,109,888 -0.01(-3.22%)
Feb 14, 2018 0.1858 0.1998 0.1838 0.1973 365,955,360 +0.01(+3.79%)
Feb 13, 2018 0.1913 0.1901 282,457,728 -0.00(-0.30%)
Feb 12, 2018 0.1913 0.1966 0.1882 0.1907 343,854,656 +0.00(+1.23%)
Feb 09, 2018 0.1988 0.1988 0.1757 0.1884 563,329,408 -0.01(-3.54%)
Feb 08, 2018 0.2117 0.2132 0.1950 0.1953 367,451,136 -0.02(-7.39%)
Feb 07, 2018 0.2195 0.2218 0.2103 0.2109 271,801,376 -0.01(-3.56%)
Feb 06, 2018 0.2074 0.2210 0.2060 0.2187 309,653,536 +0.00(+1.20%)
Feb 05, 2018 0.2149 0.2218 0.2103 0.2161 353,601,824 -0.00(-1.96%)
Feb 02, 2018 0.2302 0.2324 0.2201 0.2204 312,993,984 -0.01(-6.26%)
Feb 01, 2018 0.2270 0.2374 0.2262 0.2351 321,297,888 +0.01(+3.95%)
Jan 31, 2018 0.2291 0.2308 0.2239 0.2262 270,854,752 -0.00(-1.01%)
Jan 30, 2018 0.2343 0.2357 0.2317 0.2285 339,987,968 -0.01(-4.58%)
Jan 29, 2018 0.2409 0.2448 0.2368 0.2394 246,952,912 -0.00(-1.78%)
Jan 26, 2018 0.2406 0.2452 0.2368 0.2438 239,023,776 +0.01(+2.18%)
Jan 25, 2018 0.2394 0.2426 0.2343 0.2386 311,790,976 +0.00(+1.10%)
Jan 24, 2018 0.2345 0.2386 0.2279 0.2360 306,499,616 +0.00(+0.74%)
Jan 23, 2018 0.2340 0.2360 0.2292 0.2343 267,625,760 +0.00(+0.37%)
Jan 22, 2018 0.2345 0.2366 0.2314 0.2334 300,557,664 -0.00(-0.37%)
Jan 19, 2018 0.2279 0.2353 0.2259 0.2343 274,761,216 +0.00(+1.63%)
Jan 18, 2018 0.2380 0.2397 0.2293 0.2305 384,137,728 -0.01(-3.15%)
Jan 17, 2018 0.2343 0.2420 0.2244 0.2380 390,245,248 +0.00(+0.24%)
Jan 16, 2018 0.2366 0.2485 0.2331 0.2374 591,491,584 +0.00(+0.49%)
Jan 12, 2018 0.2363 0.2363 0.2363 0 +0.00(+2.12%)
Jan 11, 2018 0.2210 0.2377 0.2192 0.2314 838,590,976 +0.01(+5.94%)
Jan 10, 2018 0.2194 0.2184 667,325,504 +0.00(+2.30%)
Jan 09, 2018 0.2158 0.2213 0.2089 0.2135 369,791,872 -0.00(-0.94%)
Jan 08, 2018 0.2066 0.2164 0.2042 0.2155 593,225,280 +0.01(+4.04%)
Jan 05, 2018 0.2100 0.2115 0.2029 0.2071 422,593,408 -0.00(-1.91%)
Jan 04, 2018 0.2048 0.2138 0.2017 0.2112 447,751,328 +0.01(+3.83%)
Jan 03, 2018 0.1996 0.2083 0.1975 0.2034 412,502,688 +0.01(+2.62%)
Jan 02, 2018 0.1985 0.1996 0.1942 0.1982 320,885,728 +0.00(+0.59%)
Dec 29, 2017 0.1970 0.1970 0.1970 0 +0.00(+1.34%)
Dec 28, 2017 0.1913 0.1959 0.1913 0.1944 198,804,512 +0.00(+1.81%)
Dec 27, 2017 0.1916 0.1921 0.1875 0.1910 169,699,040 -0.00(-0.15%)
Dec 26, 2017 0.1878 0.1930 0.1861 0.1913 176,284,880 +0.01(+2.79%)
Dec 22, 2017 0.1884 0.1904 0.1852 0.1861 200,362,176 -0.00(-1.38%)
Dec 21, 2017 0.1794 0.1921 0.1757 0.1887 508,560,864 +0.01(+5.14%)
Dec 20, 2017 0.1760 0.1832 0.1748 0.1794 499,896,128 +0.00(+2.81%)
Dec 19, 2017 0.1659 0.1751 0.1634 0.1745 628,345,728 +0.01(+5.77%)
Dec 18, 2017 0.1587 0.1670 0.1552 0.1650 483,916,480 +0.01(+4.38%)
Dec 15, 2017 0.1618 0.1627 0.1561 0.1581 636,118,272 -0.00(-1.79%)
Dec 14, 2017 0.1650 0.1682 0.1598 0.1610 686,377,600 -0.01(-3.96%)
Dec 13, 2017 0.1745 0.1754 0.1650 0.1676 461,348,160 -0.01(-3.33%)
Dec 12, 2017 0.1757 0.1807 0.1721 0.1734 395,507,968 +0.08(+95.13%)
Dec 11, 2017 0.0889 0.0905 0.0880 0.0889 784,437,504 +0.00(+0.66%)
Dec 08, 2017 0.0908 0.0921 0.0882 0.0883 503,735,776 -0.00(-0.66%)
Dec 07, 2017 0.0872 0.0893 0.0867 0.0889 401,559,104 +0.00(+2.18%)
Dec 06, 2017 0.0897 0.0900 0.0855 0.0870 588,078,464 -0.00(-4.34%)
Dec 05, 2017 0.0931 0.0941 0.0899 0.0909 484,214,624 -0.00(-2.96%)
Dec 04, 2017 0.0927 0.0969 0.0927 0.0937 763,681,088 +0.00(+0.79%)
Dec 01, 2017 0.0894 0.0943 0.0893 0.0929 820,055,168 +0.00(+5.30%)
Nov 30, 2017 0.0848 0.0905 0.0848 0.0883 908,461,568 +0.00(+5.96%)
Nov 29, 2017 0.0815 0.0837 0.0805 0.0833 661,574,912 +0.00(+1.79%)
Nov 28, 2017 0.0817 0.0823 0.0802 0.0818 716,361,088 +0.00(+0.18%)
Nov 27, 2017 0.0830 0.0839 0.0814 0.0817 540,007,424 -0.00(-2.61%)
Nov 24, 2017 0.0865 0.0865 0.0836 0.0839 265,950,912 -0.00(-1.54%)
Nov 22, 2017 0.0853 0.0872 0.0848 0.0852 367,045,280 +0.00(+1.39%)
Nov 21, 2017 0.0862 0.0883 0.0825 0.0840 572,986,944 -0.00(-1.88%)
Nov 20, 2017 0.0840 0.0865 0.0834 0.0856 553,893,184 +0.00(+1.21%)
Nov 17, 2017 0.0845 0.0862 0.0830 0.0846 424,304,544 +0.00(+1.94%)
Nov 16, 2017 0.0840 0.0862 0.0827 0.0830 612,670,976 -0.00(-1.73%)
Nov 15, 2017 0.0818 0.0852 0.0808 0.0845 689,865,920 +0.00(+1.23%)
Nov 14, 2017 0.0883 0.0886 0.0829 0.0834 715,660,032 -0.01(-6.70%)
Nov 13, 2017 0.0924 0.0926 0.0883 0.0894 865,081,600 -0.00(-4.37%)
Nov 10, 2017 0.0925 0.0947 0.0908 0.0935 692,398,144 +0.00(+1.11%)
Nov 09, 2017 0.0912 0.0946 0.0911 0.0925 490,706,528 +0.00(+0.96%)
Nov 08, 2017 0.0919 0.0940 0.0900 0.0916 755,710,400 +0.00(+1.29%)
Nov 07, 2017 0.0913 0.0918 0.0883 0.0905 776,215,488 -0.00(-0.64%)
Nov 06, 2017 0.0865 0.0919 0.0855 0.0910 1,161,246,592 +0.00(+5.59%)
Nov 03, 2017 0.0824 0.0870 0.0814 0.0862 712,639,872 +0.00(+4.98%)
Nov 02, 2017 0.0846 0.0851 0.0811 0.0821 638,710,272 -0.00(-2.60%)
Nov 01, 2017 0.0836 0.0874 0.0818 0.0843 831,442,624 +0.00(+2.49%)
Oct 31, 2017 0.0810 0.0824 0.0804 0.0823 953,095,936 +0.00(+1.44%)
Oct 30, 2017 0.0811 0.0839 0.0804 0.0811 998,821,888 +0.00(+0.00%)
Oct 27, 2017 0.0871 0.0879 0.0777 0.0811 2,740,513,536 -0.01(-9.61%)
Oct 26, 2017 0.0937 0.0948 0.0877 0.0897 1,236,156,672 -0.00(-4.21%)
Oct 25, 2017 0.0916 0.0956 0.0826 0.0937 3,481,532,416 -0.00(-0.31%)
Oct 24, 2017 0.0946 0.0966 0.0921 0.0940 1,065,973,632 +0.00(+0.00%)
Oct 23, 2017 0.0985 0.0988 0.0938 0.0940 662,092,416 -0.00(-4.03%)
Oct 20, 2017 0.1003 0.1004 0.0966 0.0979 436,455,456 -0.00(-2.33%)
Oct 19, 2017 0.1016 0.1038 0.0983 0.1003 754,510,016 -0.00(-2.97%)
Oct 18, 2017 0.1076 0.1083 0.1029 0.1033 470,322,592 -0.00(-3.42%)
Oct 17, 2017 0.1057 0.1070 0.1045 0.1070 398,319,616 +0.00(+0.55%)
Oct 16, 2017 0.1090 0.1099 0.1060 0.1064 357,025,056 -0.00(-0.95%)
Oct 13, 2017 0.1080 0.1108 0.1071 0.1074 414,162,816 +0.00(+1.38%)
Oct 12, 2017 0.1067 0.1075 0.1032 0.1060 627,115,968 -0.00(-2.03%)
Oct 11, 2017 0.1100 0.1108 0.1068 0.1081 588,422,656 -0.00(-1.47%)
Oct 10, 2017 0.1143 0.1157 0.1098 0.1098 478,729,760 -0.00(-2.21%)
Oct 09, 2017 0.1105 0.1130 0.1103 0.1122 355,117,632 +0.00(+1.72%)
Oct 06, 2017 0.1124 0.1149 0.1098 0.1103 616,209,216 -0.01(-5.51%)
Oct 05, 2017 0.1140 0.1172 0.1140 0.1168 430,828,256 +0.00(+2.30%)
Oct 04, 2017 0.1143 0.1156 0.1128 0.1141 352,444,032 +0.00(+0.13%)
Oct 03, 2017 0.1150 0.1162 0.1127 0.1140 454,654,240 -0.00(-1.64%)
Oct 02, 2017 0.1153 0.1175 0.1134 0.1159 861,610,304 -0.00(-1.73%)
Sep 29, 2017 0.1191 0.1199 0.1162 0.1179 691,090,112 -0.00(-0.74%)
Sep 28, 2017 0.1209 0.1223 0.1160 0.1188 759,363,456 -0.00(-0.97%)
Sep 27, 2017 0.1174 0.1200 580,368,448 -0.00(-1.79%)
Sep 26, 2017 0.1200 0.1222 0.1184 0.1222 458,386,272 +0.00(+0.84%)
Sep 25, 2017 0.1174 0.1234 0.1171 0.1211 913,670,976 +0.01(+5.47%)
Sep 22, 2017 0.1127 0.1157 0.1125 0.1149 371,900,128 +0.00(+1.03%)
Sep 21, 2017 0.1152 0.1153 0.1122 0.1137 428,304,256 -0.00(-1.77%)
Sep 20, 2017 0.1103 0.1168 0.1096 0.1157 667,689,216 +0.01(+5.88%)
Sep 19, 2017 0.1121 0.1122 0.1083 0.1093 563,010,432 -0.00(-2.09%)
Sep 18, 2017 0.1086 0.1118 0.1086 0.1117 513,494,400 +0.00(+2.69%)
Sep 15, 2017 0.1076 0.1091 0.1059 0.1087 564,587,072 +0.00(+0.27%)
Sep 14, 2017 0.1077 0.1124 0.1071 0.1084 724,294,528 +0.00(+2.63%)
Sep 13, 2017 0.1027 0.1065 0.1014 0.1057 647,872,320 +0.01(+5.55%)
Sep 12, 2017 0.0984 0.1027 0.0970 0.1001 572,838,528 +0.00(+2.54%)
Sep 11, 2017 0.0948 0.0984 0.0941 0.0976 742,930,432 +0.00(+2.45%)
Sep 08, 2017 0.1005 0.1013 0.0941 0.0953 594,213,312 -0.01(-6.05%)
Sep 07, 2017 0.1032 0.1036 0.0997 0.1014 399,086,272 -0.00(-1.84%)
Sep 06, 2017 0.1023 0.1046 0.1019 0.1033 500,971,520 +0.00(+2.46%)
Sep 05, 2017 0.0991 0.1030 0.0981 0.1008 580,757,248 +0.00(+4.39%)
Sep 01, 2017 0.0956 0.0976 0.0940 0.0966 384,510,304 +0.00(+0.92%)
Aug 31, 2017 0.0959 0.0965 0.0943 0.0957 532,370,080 +0.00(+1.24%)
Aug 30, 2017 0.0962 0.0965 0.0937 0.0946 804,540,736 -0.00(-2.27%)
Aug 29, 2017 0.0962 0.0982 0.0954 0.0967 315,404,352 -0.00(-0.75%)
Aug 28, 2017 0.1005 0.1013 0.0953 0.0975 475,638,912 -0.00(-2.49%)
Aug 25, 2017 0.0972 0.1010 0.0970 0.1000 473,502,944 +0.00(+3.32%)
Aug 24, 2017 0.0967 0.0981 0.0956 0.0967 294,455,936 -0.00(-1.05%)
Aug 23, 2017 0.0963 0.0989 0.0951 0.0978 362,538,176 +0.00(+0.60%)
Aug 22, 2017 0.0953 0.0976 0.0949 0.0972 389,479,488 +0.00(+2.78%)
Aug 21, 2017 0.0947 0.0973 0.0944 0.0946 456,748,256 -0.00(-1.52%)
Aug 18, 2017 0.0932 0.0997 0.0927 0.0960 616,081,280 +0.00(+3.46%)
Aug 17, 2017 0.0916 0.0943 0.0905 0.0928 572,690,432 +0.00(+1.28%)
Aug 16, 2017 0.0965 0.0975 0.0903 0.0916 623,877,568 -0.00(-5.00%)
Aug 15, 2017 0.0979 0.0985 0.0937 0.0965 698,989,568 -0.00(-0.60%)
Aug 14, 2017 0.0992 0.0997 0.0946 0.0970 966,187,904 -0.00(-2.35%)
Aug 11, 2017 0.0988 0.1008 0.0982 0.0994 387,184,736 -0.00(-0.15%)
Aug 10, 2017 0.1026 0.1042 0.0985 0.0995 669,261,696 -0.00(-2.44%)
Aug 09, 2017 0.1036 0.1038 0.1013 0.1020 525,293,056 -0.00(-0.99%)
Aug 08, 2017 0.1033 0.1057 0.1019 0.1030 543,366,592 +0.00(+0.00%)
Aug 07, 2017 0.1092 0.1106 0.1018 0.1030 824,887,744 -0.01(-6.87%)
Aug 04, 2017 0.1093 0.1119 0.1074 0.1106 511,969,568 +0.00(+1.47%)
Aug 03, 2017 0.1128 0.1160 0.1074 0.1090 991,239,488 -0.00(-2.99%)
Aug 02, 2017 0.1093 0.1140 0.1064 0.1124 530,330,656 +0.00(+2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.